Market data

Select a section

Leverage Shares Public Limited Company LS -3X Short NVIDIA (NVDA) ETP

(NV3S)
Sector: n/a
$12.38
$-0.13 -1.06
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/05/2025 $12.39 $13.04 $12.20 $12.38 73,523
14/05/2025 $13.00 $13.40 $12.30 $12.51 53,614
13/05/2025 $16.95 $17.17 $13.48 $13.90 62,667
12/05/2025 $18.02 $18.15 $16.70 $17.38 63,924
09/05/2025 $19.42 $20.62 $19.15 $20.07 62,471
08/05/2025 $18.27 $20.33 $18.23 $19.61 41,326
07/05/2025 $21.53 $22.29 $20.44 $21.90 111,636
06/05/2025 $21.91 $23.29 $21.85 $22.03 18,886
05/05/2025 $22.63 $22.65 $20.80 $21.10 23,000
02/05/2025 $22.63 $22.65 $20.80 $21.10 61,752
01/05/2025 $22.33 $22.64 $20.78 $21.12 21,520
30/04/2025 $25.90 $27.98 $25.61 $26.57 73,612
29/04/2025 $24.67 $25.60 $24.47 $24.92 9,462
28/04/2025 $23.81 $26.38 $23.81 $26.34 48,155
25/04/2025 $25.70 $27.41 $25.30 $25.31 33,011
24/04/2025 $30.71 $32.06 $27.42 $27.93 41,418
23/04/2025 $30.22 $30.46 $28.00 $29.88 26,132
22/04/2025 $34.66 $35.85 $33.76 $34.30 18,722
21/04/2025 $28.27 $33.38 $28.02 $33.13 110,438
18/04/2025 $28.27 $33.38 $28.02 $33.13 110,438
17/04/2025 $28.27 $33.38 $28.02 $33.13 110,438
16/04/2025 $28.88 $30.06 $27.84 $29.17 83,975
15/04/2025 $25.81 $26.16 $24.44 $24.69 13,413
14/04/2025 $23.17 $25.20 $22.47 $25.19 43,372
11/04/2025 $26.74 $28.66 $25.78 $27.14 56,279
10/04/2025 $24.67 $28.55 $24.32 $27.91 67,722
09/04/2025 $45.57 $52.64 $42.27 $45.54 74,150
08/04/2025 $45.29 $45.74 $36.00 $41.39 20,548
07/04/2025 $70.34 $71.13 $41.31 $53.03 62,137
04/04/2025 $43.84 $56.59 $42.97 $52.56 82,819
03/04/2025 $40.48 $43.68 $38.80 $42.92 50,555
02/04/2025 $36.89 $38.97 $35.87 $35.87 67,788
01/04/2025 $37.75 $39.80 $36.28 $37.27 22,913
31/03/2025 $39.90 $42.40 $39.20 $41.03 27,580
28/03/2025 $35.09 $37.07 $33.79 $36.62 30,957
27/03/2025 $34.54 $35.43 $32.27 $33.94 43,862
26/03/2025 $28.61 $32.98 $28.51 $32.67 28,829
25/03/2025 $28.07 $29.22 $27.82 $28.03 20,137
24/03/2025 $29.17 $29.58 $26.97 $27.28 43,438
21/03/2025 $30.15 $32.07 $30.00 $30.36 42,624
20/03/2025 $29.12 $31.71 $28.64 $29.97 16,938
19/03/2025 $32.40 $32.43 $30.14 $30.17 17,703
18/03/2025 $29.40 $32.89 $28.53 $30.73 27,631
17/03/2025 $28.31 $30.15 $26.51 $30.15 16,889
14/03/2025 $31.70 $31.97 $27.72 $28.86 22,477
13/03/2025 $33.92 $34.39 $31.31 $32.87 99,026
12/03/2025 $39.58 $39.89 $31.77 $32.47 120,703
11/03/2025 $43.78 $45.49 $38.22 $40.79 53,013
10/03/2025 $38.74 $43.61 $38.30 $41.87 58,088
07/03/2025 $38.55 $40.63 $36.51 $40.47 57,464
06/03/2025 $34.40 $38.16 $34.24 $36.57 53,994
05/03/2025 $32.49 $36.32 $32.07 $35.51 45,652
04/03/2025 $37.48 $41.92 $35.63 $39.01 113,794
03/03/2025 $29.17 $33.82 $29.17 $33.20 64,590
28/02/2025 $31.91 $36.15 $30.54 $31.66 96,378
27/02/2025 $26.20 $30.00 $23.91 $29.42 63,269
26/02/2025 $27.49 $27.98 $24.85 $25.62 52,313
25/02/2025 $28.28 $30.92 $26.42 $29.98 54,834
24/02/2025 $24.30 $27.01 $22.95 $25.28 427,349
21/02/2025 $22.40 $23.00 $21.80 $22.82 261,749
20/02/2025 $23.19 $24.00 $22.01 $23.27 108,938
19/02/2025 $22.82 $23.66 $22.20 $22.47 18,266
18/02/2025 $22.40 $22.91 $20.78 $21.84 117,382
17/02/2025 $22.31 $23.12 $22.31 $22.70 4,907
14/02/2025 $24.70 $25.26 $23.34 $24.27 100,536
13/02/2025 $27.86 $28.08 $24.28 $24.68 42,037
12/02/2025 $26.28 $28.78 $26.08 $27.91 45,297
11/02/2025 $25.60 $27.30 $25.60 $25.91 56,122
10/02/2025 $28.34 $29.43 $25.29 $26.18 39,232
07/02/2025 $29.26 $30.52 $28.39 $29.30 37,670
06/02/2025 $32.09 $32.12 $30.43 $33.97 20,600
05/02/2025 $37.95 $38.51 $33.79 $33.97 28,671
04/02/2025 $39.05 $40.89 $35.80 $40.53 43,109
03/02/2025 $40.83 $43.50 $39.18 $40.53 86,799
31/01/2025 $34.96 $35.20 $31.09 $38.66 38,420
30/01/2025 $34.70 $38.96 $33.66 $38.66 34,637
29/01/2025 $29.44 $35.61 $29.39 $34.86 63,161
28/01/2025 $36.90 $44.09 $34.90 $39.35 144,339
27/01/2025 $33.52 $41.79 $32.66 $41.79 253,119
24/01/2025 $25.62 $26.50 $24.47 $26.42 96,965
23/01/2025 $26.77 $27.06 $25.96 $25.97 65,442
22/01/2025 $27.63 $27.89 $25.26 $26.12 29,632
21/01/2025 $30.50 $31.80 $29.96 $30.61 25,897
20/01/2025 $31.10 $31.63 $30.00 $30.17 2,807
17/01/2025 $33.69 $33.92 $31.09 $31.16 52,691
16/01/2025 $30.89 $33.46 $30.37 $34.31 51,922
15/01/2025 $36.77 $37.12 $33.56 $34.31 32,594
14/01/2025 $33.43 $37.63 $32.67 $37.12 56,102
13/01/2025 $34.54 $38.00 $34.54 $36.51 64,411
10/01/2025 $31.48 $34.51 $31.00 $33.59 212,882
09/01/2025 $31.59 $32.20 $30.90 $31.23 2,163
08/01/2025 $29.34 $31.00 $28.08 $30.63 98,463
07/01/2025 $25.38 $30.39 $23.60 $29.19 62,995
06/01/2025 $27.78 $28.18 $24.23 $24.34 82,891
03/01/2025 $32.75 $33.00 $29.00 $29.41 177,425
02/01/2025 $34.87 $36.00 $33.20 $33.37 13,217
01/01/2025 $34.00 $34.84 $33.19 $33.19 3,635
31/12/2024 $34.00 $34.84 $33.19 $33.19 3,635
30/12/2024 $34.83 $36.52 $33.22 $33.94 33,243
27/12/2024 $30.00 $35.86 $30.00 $34.49 13,375
26/12/2024 $32.00 $32.72 $31.98 $32.06 4,317
25/12/2024 $32.00 $32.72 $31.98 $32.06 4,317
24/12/2024 $32.00 $32.72 $31.98 $32.06 4,317
23/12/2024 $34.86 $36.54 $34.04 $34.44 25,560
20/12/2024 $40.72 $44.15 $37.05 $37.26 31,076
19/12/2024 $38.62 $41.39 $37.80 $37.81 28,401
18/12/2024 $39.24 $39.84 $34.75 $36.41 25,023
17/12/2024 $40.41 $43.79 $40.18 $41.61 21,275
16/12/2024 $37.50 $40.41 $36.83 $40.20 32,815
13/12/2024 $35.37 $38.50 $32.00 $37.71 16,080
12/12/2024 $33.60 $36.00 $33.57 $35.37 13,914
11/12/2024 $36.34 $36.75 $34.62 $34.93 17,633
10/12/2024 $34.82 $35.90 $32.01 $35.90 29,812
09/12/2024 $31.90 $35.26 $31.59 $34.82 42,532
06/12/2024 $30.03 $32.19 $29.80 $31.64 36,268
05/12/2024 $30.38 $30.60 $29.49 $29.57 5,812
04/12/2024 $33.01 $33.49 $31.67 $31.67 18,478
03/12/2024 $34.84 $35.35 $33.48 $34.40 4,318
02/12/2024 $0.14 $0.15 $0.14 $0.14 5,443,522
29/11/2024 $0.15 $0.15 $0.14 $0.14 1,338,866
28/11/2024 $0.14 $0.15 $0.14 $0.15 331,856
27/11/2024 $0.15 $0.16 $0.15 $0.16 14,363,833
26/11/2024 $0.15 $0.15 $0.14 $0.15 21,156,524
25/11/2024 $0.13 $0.15 $0.13 $0.14 22,167,024
22/11/2024 $0.12 $0.13 $0.12 $0.13 13,898,910
21/11/2024 $0.13 $0.14 $0.11 $0.13 17,481,407
20/11/2024 $0.12 $0.13 $0.12 $0.13 14,857,995
19/11/2024 $0.14 $0.14 $0.13 $0.13 13,231,999
18/11/2024 $0.14 $0.15 $0.13 $0.14 13,900,708
15/11/2024 $0.13 $0.14 $0.13 $0.12 10,814,205

Market data

Select a section